Dark

BVRDF
BUREAU VERITAS SA
stock OTC

Inactive

Jul 2, 2024

28.95USD-1.406%(-0.41)100

Pre-market

0.00USD-100.000%(-29.36)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-02	28.950000	28.950000	28.950000	28.950000	-1.406%	100	0.000%
2024-05-17	29.362700	29.362700	29.362700	29.362700	-1.401%	200	-1.406%
2024-05-15	30.402958	30.402958	29.780000	29.780000	-1.319%	4,282	-2.787%
2024-05-10	30.178196	30.178196	30.178196	30.178196	-1.039%	7,511	-4.070%
2024-05-08	30.495000	30.495000	30.495000	30.495000	+1.990%	3,019	-5.066%
2024-04-16	29.900000	29.900000	29.900000	29.900000	+1.287%	100	-3.177%
2024-04-04	30.260000	30.260000	29.520000	29.520000	+10.026%	800	-1.931%
2024-02-20	26.830000	26.830000	26.830000	26.830000	-0.510%	1,000	+7.902%
2024-02-02	26.985000	26.985000	26.967500	26.967500	+8.303%	5,245	+7.351%
2023-12-22	24.900000	24.900000	24.900000	24.900000	-0.360%	234	+16.265%
2023-12-20	24.890000	24.990000	24.850566	24.990000	+3.179%	25,270	+15.846%
2023-12-15	24.220000	24.220000	24.220000	24.220000	+2.151%	100	+19.529%
2023-12-13	23.710000	23.710000	23.710000	23.710000	-6.099%	100	+22.100%
2023-12-04	24.330000	25.250000	24.000000	25.250000	+6.048%	500	+14.653%
2023-11-22	24.310000	24.310000	23.810000	23.810000	+3.163%	492	+21.588%
2023-10-25	23.360000	23.360000	23.070000	23.080000	-5.410%	5,000	+25.433%
2023-10-13	24.495000	24.495000	24.400000	24.400000	-0.773%	443	+18.648%
2023-10-05	24.590000	24.590000	24.590000	24.590000	0.000%	443	+17.731%
2023-09-22	24.590000	24.590000	24.590000	24.590000	-3.376%	250	+17.731%
2023-09-12	25.449193	25.449193	25.449193	25.449193	-4.398%	1,104	+13.756%
2023-09-07	26.620000	26.620000	26.620000	26.620000	-3.586%	123	+8.753%
2023-07-27	27.610000	27.610000	27.610000	27.610000	+5.003%	100	+4.853%
2023-07-25	26.294600	26.294600	26.294600	26.294600	-1.518%	1,200	+10.099%
2023-07-19	26.700000	26.700000	26.700000	26.700000	+5.826%	150	+8.427%
2023-07-10	25.230000	25.230000	25.230000	25.230000	-2.436%	165	+14.744%
2023-07-05	26.257500	26.257500	25.860000	25.860000	-8.493%	419	+11.949%
2023-07-03	28.260000	28.260000	28.260000	28.260000	+3.849%	300	+2.442%
2023-06-20	27.212680	27.212680	27.212680	27.212680	+3.490%	2,033	+6.384%
2023-06-02	26.295000	26.295000	26.295000	26.295000	-2.881%	3,154	+10.097%
2023-05-22	26.390000	27.075000	26.390000	27.075000	+1.671%	590	+6.925%
2023-05-17	26.630000	26.630000	26.630000	26.630000	-0.374%	150	+8.712%
2023-05-15	27.320000	27.320000	26.730000	26.730000	-6.069%	1,020	+8.305%
2023-05-09	28.457147	28.457147	28.457147	28.457147	+1.778%	1,072	+1.732%
2023-04-18	27.960000	27.960000	27.960000	27.960000	+0.287%	3,443	+3.541%
2023-03-20	27.880000	27.880000	27.880000	27.880000	+1.374%	235	+3.838%
2023-03-17	27.502000	27.502000	27.502000	27.502000	-2.803%	312	+5.265%
2023-02-23	28.295000	28.295000	28.295000	28.295000	+1.054%	200	+2.315%
2023-02-17	28.000000	28.000000	28.000000	28.000000	+0.595%	410	+3.393%
2023-02-09	27.834500	27.834500	27.834500	27.834500	+6.830%	150	+4.008%
2023-01-03	26.055000	26.055000	26.055000	26.055000	-0.172%	420	+11.111%
2022-12-29	26.100000	26.100000	26.100000	26.100000	-0.077%	115	+10.920%
2022-12-12	26.120000	26.120000	26.120000	26.120000	-2.392%	236	+10.835%
2022-11-18	26.760000	26.760000	26.760000	26.760000	+2.963%	2,885	+8.184%
2022-11-17	25.990000	25.990000	25.990000	25.990000	-0.460%	285	+11.389%
2022-11-16	26.110000	26.110000	26.110000	26.110000	-3.546%	354	+10.877%
2022-11-14	27.070000	27.070000	27.070000	27.070000	+6.074%	159	+6.945%
2022-11-08	25.520000	25.520000	25.520000	25.520000	+6.289%	227	+13.440%
2022-11-02	24.010000	24.010000	24.010000	24.010000	-1.598%	254	+20.575%
2022-10-26	24.400000	24.400000	24.400000	24.400000	+6.550%	341	+18.648%
2022-10-21	22.900000	22.900000	22.900000	22.900000	+3.200%	109	+26.419%
2022-10-10	22.190000	22.190000	22.190000	22.190000	-2.462%	339	+30.464%
2022-10-03	22.500000	22.750000	22.500000	22.750000	+4.925%	203	+27.253%
2022-09-27	21.682253	21.682253	21.682253	21.682253	-0.576%	549	+33.519%
2022-09-23	21.807890	21.807890	21.807890	21.807890	-5.389%	12,513	+32.750%
2022-09-22	23.050000	23.050000	23.050000	23.050000	-2.743%	106	+25.597%
2022-09-20	23.700000	23.700000	23.700000	23.700000	-2.629%	100	+22.152%
2022-09-07	24.300000	24.340000	24.300000	24.340000	+1.884%	236	+18.940%
2022-09-01	24.000000	24.000000	23.890000	23.890000	-3.401%	202	+21.180%
2022-08-30	24.731000	24.731000	24.731000	24.731000	-7.375%	283	+17.060%
2022-08-24	26.700000	26.700000	26.700000	26.700000	-2.307%	100	+8.427%
2022-08-19	27.330570	27.330570	27.330570	27.330570	+1.224%	7,849	+5.925%
2022-07-27	27.000000	27.000000	27.000000	27.000000	+6.891%	7,337	+7.222%
2022-07-15	25.259401	25.259401	25.259401	25.259401	+3.353%	3,870	+14.611%
2022-07-13	24.440000	24.440000	24.440000	24.440000	+1.791%	310	+18.453%
2022-07-11	24.010000	24.010000	24.010000	24.010000	-5.024%	159	+20.575%
2022-07-01	25.280000	25.280000	25.280000	25.280000	+0.040%	106	+14.517%
2022-06-30	25.270000	25.270000	25.270000	25.270000	-6.407%	100	+14.563%
2022-06-27	27.000000	27.000000	26.410100	27.000000	+0.746%	8,526	+7.222%
2022-06-24	26.730000	26.900000	26.600000	26.800000	+2.800%	25,585	+8.022%
2022-06-23	26.045000	26.070000	26.045000	26.070000	+0.851%	4,254	+11.047%
2022-06-22	25.850000	25.850000	25.850000	25.850000	-1.053%	221	+11.992%
2022-06-21	26.125000	26.125000	26.125000	26.125000	-0.590%	732	+10.813%
2022-06-15	26.540000	26.540000	26.280000	26.280000	-1.166%	622	+10.160%
2022-06-14	26.590000	26.590000	26.590000	26.590000	-6.718%	301	+8.876%
2022-06-07	28.505000	28.505000	28.505000	28.505000	-0.332%	196	+1.561%
2022-06-03	28.600000	28.600000	28.600000	28.600000	+0.070%	263	+1.224%
2022-06-02	28.580000	28.580000	28.580000	28.580000	-1.210%	171	+1.295%
2022-05-27	28.970000	28.970000	28.930000	28.930000	+2.789%	581	+0.069%
2022-05-24	28.145000	28.145000	28.145000	28.145000	+1.809%	373	+2.860%
2022-05-19	27.645000	27.645000	27.645000	27.645000	-3.743%	214	+4.721%
2022-04-28	28.720000	28.720000	28.720000	28.720000	-1.136%	102	+0.801%
2022-04-25	29.050000	29.050000	29.050000	29.050000	+0.172%	985	-0.344%
2022-04-22	29.320000	29.320000	29.000000	29.000000	+2.855%	5,601	-0.172%
2022-04-21	28.195000	28.195000	28.195000	28.195000	+1.861%	313	+2.678%
2022-04-20	27.680000	27.680000	27.680000	27.680000	+1.765%	295	+4.588%
2022-04-19	26.860000	27.200000	26.780000	27.200000	+2.102%	2,904	+6.434%
2022-04-18	26.640000	26.640000	26.640000	26.640000	-0.299%	191	+8.671%
2022-04-12	26.890000	26.890000	26.720000	26.720000	-2.125%	1,839	+8.346%
2022-04-11	27.100000	27.300000	27.100000	27.300000	+0.738%	1,425	+6.044%
2022-04-07	27.500000	27.500000	27.100000	27.100000	-0.037%	386	+6.827%
2022-04-06	28.040000	28.040000	27.110000	27.110000	-8.102%	401	+6.787%
2022-03-25	29.500000	29.500000	29.500000	29.500000	-2.350%	198	-1.864%
2022-03-24	30.100000	30.210000	30.100000	30.210000	+4.172%	321	-4.171%
2022-03-23	29.000000	29.000000	29.000000	29.000000	-1.260%	1,597	-0.172%
2022-03-21	29.370000	29.370000	29.370000	29.370000	-0.961%	218	-1.430%
2022-03-17	29.255000	29.655000	29.255000	29.655000	+5.722%	331	-2.377%
2022-03-01	28.050000	28.050000	28.050000	28.050000	-2.753%	374	+3.209%
2022-02-25	28.844000	28.844000	28.844000	28.844000	+2.611%	116	+0.367%
2022-02-16	27.770000	28.110000	27.690000	28.110000	+0.753%	1,064	+2.988%
2022-02-11	27.900000	27.900000	27.900000	27.900000	-2.499%	176	+3.763%
2022-02-03	28.615000	28.615000	28.615000	28.615000	+0.474%	252	+1.171%
2022-02-02	29.050000	29.050000	28.480000	28.480000	-0.035%	1,747	+1.650%
2022-01-31	28.490000	28.490000	28.490000	28.490000	+1.714%	164	+1.615%
2022-01-27	27.970000	28.010000	27.970000	28.010000	-0.885%	706	+3.356%
2022-01-26	28.260000	28.260000	28.260000	28.260000	-1.773%	202	+2.442%
2022-01-21	29.110000	29.110000	28.770000	28.770000	-4.228%	441	+0.626%
2022-01-20	30.040000	30.040000	30.040000	30.040000	+0.462%	200	-3.628%
2022-01-19	30.110000	30.110000	29.902000	29.902000	-4.710%	357	-3.184%
2022-01-14	31.380000	31.380000	31.380000	31.380000	+1.883%	718	-7.744%
2022-01-10	30.800000	30.800000	30.800000	30.800000	-8.320%	564	-6.006%
2022-01-05	33.255000	33.595000	33.255000	33.595000	+0.765%	1,167	-13.826%
2022-01-04	33.340000	33.340000	33.340000	33.340000	0.000%	292	-13.167%

.dark-mode .YDlzx3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDlzx3{ color: #333333; background-color: white; border: 2px solid #333333; }BVRDFBUREAU VERITAS SAstock OTC

BVRDF
BUREAU VERITAS SA
stock OTC